Quotes

Quotes : Closed - Thursday, 24 May, 2018
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
469,259 3,349,922 1263.13 -3.91 -0.31 % 1 3 2 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.580 771,250 0.590 210,000 0.590 -0.005 0.595 0.595 0.585 520,701
Al Salam Bank - Bahrain B.S.C. SALAM 0.106 30,000 0.113 29,000 0.110 =0.000 0.110 0.110 0.110 50,000
Bahrain Islamic Bank BISB 0.121 15,000 0.130 50,000 0.130 0.000 0.000 0.000 0.000 0
BBK BBK 0.438 25,000 0.442 24,000 0.440 -0.006 0.440 0.440 0.440 9,000
Ithmaar Holding B.S.C. ITHMR$ 0.110 323,659 0.000 0 0.110 +0.010 0.105 0.110 0.105 646,341
Khaleeji Commercial Bank B.S.C KHCB 0.072 29,000 0.082 20,000 0.079 0.000 0.000 0.000 0.000 0
National Bank of Bahrain NBB 0.590 40,000 0.605 20,000 0.605 0.000 0.000 0.000 0.000 0
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.305 40,000 0.310 3,178,182 0.310 0.000 0.000 0.000 0.000 0
Arab Banking Corporation ABC$ 0.315 170,000 0.320 50,000 0.320 0.000 0.000 0.000 0.000 0
Bahrain Commercial Facilities Company BCFC 0.740 15,000 0.000 0 0.740 0.000 0.000 0.000 0.000 0
Bahrain Middle East Bank BMB 0.000 0 0.050 449,400 0.050 0.000 0.000 0.000 0.000 0
Esterad Investment Company B.S.C ESTERAD 0.110 8,976 0.114 87,500 0.109 0.000 0.000 0.000 0.000 0
GFH Financial Group B.S.C GFH$ 0.380 199,000 0.385 100,000 0.380 -0.010 0.385 0.385 0.380 2,010,000
INOVEST B.S.C. INOVEST$ 0.000 0 0.280 50,000 0.270 0.000 0.000 0.000 0.000 0
Investcorp Bank B.S.C. INVCORP$ 8.950 32,400 10.000 100,000 9.300 0.000 0.000 0.000 0.000 0
Taib Bank B.S.C. (Suspended) TAIB$ 0.000 0 0.000 0 2.740 0.000 0.000 0.000 0.000 0
United Gulf Holding Company B.S.C. UGH 0.000 0 0.770 2,500 0.700 0.000 0.000 0.000 0.000 0
United Gulf Investment Corporation B.S.C UGIC 0.000 0 0.099 65,832 0.100 0.000 0.000 0.000 0.000 0
Insurance
Arab Insurance Group ARIG$ 0.375 20,000 0.000 0 0.415 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.340 10,000 0.350 11,670 0.350 0.000 0.000 0.000 0.000 0
Bahrain National Holding Company BNH 0.000 0 0.420 7,579 0.440 0.000 0.000 0.000 0.000 0
Solidarity Bahrain B.S.C SOLID 0.000 0 0.214 19,292 0.220 0.000 0.000 0.000 0.000 0
Takaful International Company TAKAFUL 0.000 0 0.085 166,491 0.085 0.000 0.000 0.000 0.000 0
Services
Bahrain Car Parks Company B.S.C. CPARK 0.000 0 0.135 8,071 0.135 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company B.S.C. CINECO 1.000 5,000 1.010 3,500 1.000 0.000 0.000 0.000 0.000 0
Bahrain Duty Free Complex DUTYF 0.710 9,500 0.725 25,000 0.735 0.000 0.000 0.000 0.000 0
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.000 0 1.400 5,115 1.380 0.000 0.000 0.000 0.000 0
Bahrain Telecommunication Company BATELCO 0.236 179,000 0.238 35,000 0.238 =0.000 0.238 0.238 0.238 73,880
BMMI B.S.C BMMI 0.700 10,000 0.720 15,000 0.720 0.000 0.000 0.000 0.000 0
Nass Corporation BSC NASS 0.104 44,000 0.108 60,000 0.111 0.000 0.000 0.000 0.000 0
Seef Properties SEEF 0.226 29,000 0.228 40,000 0.228 0.000 0.000 0.000 0.000 40,000
Trafco Group B.S.C TRAFCO 0.000 0 0.320 2,105 0.320 0.000 0.000 0.000 0.000 0
Zain Bahrain B.S.C ZAINBH 0.084 10,000 0.096 1,335 0.093 0.000 0.000 0.000 0.000 0
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0 0.000 0 0.081 0.000 0.000 0.000 0.000 0
Banader Hotels Company BSC BANADER 0.000 0 0.048 363,640 0.051 0.000 0.000 0.000 0.000 0
Gulf Hotel Group B.S.C BHOTEL 0.468 9,000 0.505 17,365 0.520 0.000 0.000 0.000 0.000 0
National Hotels Company NHOTEL 0.000 0 0.252 6,052 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminium Bahrain B.S.C ALBH 0.610 50,000 0.620 15,000 0.605 0.000 0.000 0.000 0.000 0
Bahrain Flour Mills Company BFM 0.000 0 0.380 14,725 0.360 0.000 0.000 0.000 0.000 0
Delmon Poultry Company POLTRY 0.000 0 0.280 525 0.280 0.000 0.000 0.000 0.000 0
Closed Companies
SICO B.S.C. (c) SICO-C 0.000 0 0.000 0 0.310 0.000 0.000 0.000 0.000 0
United Paper Industries B.S.C.(c) UPI 0.000 0 0.000 0 0.326 0.000 0.000 0.000 0.000 0
Non Bahraini Companies
Bank Muscat BMUSC 0.000 0 0.000 0 0.915 0.000 0.000 0.000 0.000 0
All data prices are delayed by 15 mins.